104,190€
-0,58%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 104,08 | 104,30 | 102,94 | 104,30 | -0,48% | 29,00 |
| 28.03.2025 | 106,46 | 106,46 | 104,58 | 104,80 | -1,34% | 51,00 |
| 27.03.2025 | 108,28 | 108,28 | 106,22 | 106,22 | -1,58% | 67,00 |
| 26.03.2025 | 108,44 | 109,18 | 107,92 | 107,92 | -0,46% | 134,00 |
| 25.03.2025 | 107,06 | 108,42 | 107,06 | 108,42 | 1,16% | 277,00 |
| 24.03.2025 | 105,46 | 107,52 | 105,46 | 107,18 | 2,72% | 671,00 |
| 21.03.2025 | 105,22 | 105,22 | 104,34 | 104,34 | -1,06% | 5,00 |
| 20.03.2025 | 105,84 | 105,84 | 105,46 | 105,46 | 0,48% | 147,00 |
| 19.03.2025 | 104,34 | 104,96 | 104,34 | 104,96 | 2,50% | 100,00 |
| 18.03.2025 | 103,24 | 103,36 | 102,40 | 102,40 | -0,10% | 63,00 |
| 17.03.2025 | 101,86 | 102,50 | 101,86 | 102,50 | 0,99% | 180,00 |
| 14.03.2025 | 100,88 | 101,88 | 100,54 | 101,50 | 0,30% | 83,00 |
| 13.03.2025 | 102,12 | 102,24 | 101,20 | 101,20 | -0,92% | 502,00 |
| 12.03.2025 | 101,24 | 102,14 | 101,24 | 102,14 | 0,87% | 236,00 |
| 11.03.2025 | 103,76 | 103,76 | 101,26 | 101,26 | -3,21% | 987,00 |
| 10.03.2025 | 106,32 | 106,70 | 104,62 | 104,62 | -1,43% | 237,00 |
| 07.03.2025 | 106,12 | 106,14 | 103,50 | 106,14 | 0,13% | 477,00 |
| 06.03.2025 | 105,12 | 106,24 | 105,12 | 106,00 | -0,54% | 81,00 |
| 05.03.2025 | 105,72 | 106,58 | 105,72 | 106,58 | -0,06% | 187,00 |
| 04.03.2025 | 110,76 | 111,04 | 106,36 | 106,64 | -5,73% | 70,00 |
| 03.03.2025 | 114,10 | 114,12 | 112,74 | 113,12 | 0,19% | 532,00 |
| 28.02.2025 | 111,42 | 112,90 | 111,40 | 112,90 | 1,26% | 26,00 |
| 27.02.2025 | 113,68 | 113,72 | 109,46 | 111,50 | -2,71% | 319,00 |
| 26.02.2025 | 114,48 | 114,60 | 113,32 | 114,60 | 1,06% | 43,00 |
| 25.02.2025 | 113,86 | 113,86 | 113,28 | 113,40 | -0,47% | 51,00 |
| 24.02.2025 | 114,46 | 114,92 | 113,42 | 113,94 | 0,55% | 23,00 |
| 21.02.2025 | 113,74 | 113,76 | 112,00 | 113,32 | -0,67% | 823,00 |
| 20.02.2025 | 115,98 | 115,98 | 114,08 | 114,08 | -0,54% | 126,00 |
| 19.02.2025 | 116,44 | 116,44 | 114,70 | 114,70 | -0,43% | 20,00 |
| 18.02.2025 | 113,44 | 115,20 | 113,30 | 115,20 | 0,75% | 254,00 |
| 17.02.2025 | 114,12 | 114,40 | 113,12 | 114,34 | 0,42% | 44,00 |
| 14.02.2025 | 114,34 | 114,34 | 113,86 | 113,86 | -0,28% | 23,00 |
| 13.02.2025 | 114,08 | 114,30 | 112,98 | 114,18 | 0,32% | 94,00 |
| 12.02.2025 | 114,28 | 114,28 | 113,22 | 113,82 | -0,40% | 92,00 |
| 11.02.2025 | 114,78 | 114,78 | 114,00 | 114,28 | -1,19% | 166,00 |
| 10.02.2025 | 116,46 | 116,46 | 115,32 | 115,66 | 0,68% | 87,00 |
| 07.02.2025 | 115,46 | 115,46 | 114,60 | 114,88 | -0,12% | 57,00 |
| 06.02.2025 | 114,62 | 115,30 | 113,94 | 115,02 | 1,13% | 103,00 |
| 05.02.2025 | 113,30 | 113,74 | 113,30 | 113,74 | -1,10% | 30,00 |
| 04.02.2025 | 114,30 | 115,64 | 114,30 | 115,00 | -0,71% | 33,00 |
| 03.02.2025 | 117,88 | 118,14 | 114,34 | 115,82 | -2,08% | 188,00 |
| 30.01.2025 | 118,22 | 118,28 | 118,22 | 118,28 | 0,72% | 47,00 |
| 29.01.2025 | 117,20 | 117,44 | 117,20 | 117,44 | -0,25% | 31,00 |
| 28.01.2025 | 117,08 | 118,06 | 117,08 | 117,74 | 1,38% | 521,00 |
| 27.01.2025 | 115,86 | 116,40 | 115,86 | 116,14 | -0,87% | 104,00 |
| 24.01.2025 | 115,76 | 117,16 | 115,68 | 117,16 | -0,31% | 15,00 |
| 23.01.2025 | 115,74 | 117,54 | 115,62 | 117,52 | 0,53% | 117,00 |
| 22.01.2025 | 116,80 | 116,96 | 116,80 | 116,90 | -0,05% | 28,00 |
| 21.01.2025 | 117,54 | 117,54 | 116,48 | 116,96 | 0,41% | 45,00 |
| 20.01.2025 | 116,38 | 117,62 | 116,20 | 116,48 | -0,38% | 250,00 |
| 17.01.2025 | 116,92 | 116,92 | 116,92 | 116,92 | 0,91% | 10,00 |
| 16.01.2025 | 117,14 | 117,14 | 115,86 | 115,86 | -0,14% | 2,00 |
| 15.01.2025 | 114,76 | 116,02 | 114,76 | 116,02 | 0,97% | 32,00 |
| 14.01.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -0,73% | 10,00 |
| 13.01.2025 | 115,60 | 116,38 | 115,60 | 115,74 | -0,77% | 25,00 |
| 10.01.2025 | 118,24 | 118,24 | 116,06 | 116,64 | -0,93% | 1.046,00 |
| 09.01.2025 | 117,76 | 118,64 | 117,74 | 117,74 | 0,07% | 1.255,00 |
| 08.01.2025 | 117,06 | 117,80 | 116,76 | 117,66 | -0,20% | 54,00 |
| 07.01.2025 | 117,28 | 118,36 | 117,18 | 117,90 | 0,51% | 90,00 |
| 06.01.2025 | 116,62 | 117,30 | 115,92 | 117,30 | 0,48% | 42,00 |
| 03.01.2025 | 115,98 | 117,72 | 115,90 | 116,74 | -0,22% | 334,00 |
| 02.01.2025 | 117,04 | 117,88 | 116,54 | 117,00 | 1,39% | 114,00 |
| 30.12.2024 | 116,12 | 116,12 | 115,40 | 115,40 | 0,28% | 19,00 |
| 27.12.2024 | 116,80 | 116,80 | 114,90 | 115,08 | -0,48% | 590,00 |
| 23.12.2024 | 116,70 | 116,70 | 115,64 | 115,64 | -0,26% | 94,00 |
| 20.12.2024 | 114,18 | 118,00 | 113,68 | 115,94 | -0,26% | 24.972,00 |
| 19.12.2024 | 116,24 | 116,24 | 116,24 | 116,24 | -0,70% | 8,00 |
| 18.12.2024 | 116,80 | 117,66 | 116,80 | 117,06 | -0,78% | 37,00 |
| 17.12.2024 | 118,80 | 118,80 | 116,74 | 117,98 | -0,47% | 322,00 |
| 16.12.2024 | 119,14 | 119,32 | 118,54 | 118,54 | 0,24% | 79,00 |
| 13.12.2024 | 119,88 | 119,88 | 118,26 | 118,26 | -0,76% | 45,00 |
| 12.12.2024 | 120,12 | 120,16 | 119,16 | 119,16 | -0,85% | 217,00 |
| 11.12.2024 | 120,34 | 120,86 | 119,16 | 120,18 | 0,03% | 108,00 |
| 10.12.2024 | 118,74 | 120,26 | 118,44 | 120,14 | 0,64% | 1.037,00 |
| 09.12.2024 | 120,00 | 120,00 | 119,38 | 119,38 | -0,38% | 43,00 |
| 06.12.2024 | 121,58 | 121,58 | 119,84 | 119,84 | -1,64% | 189,00 |
| 04.12.2024 | 120,36 | 122,90 | 120,16 | 121,84 | 2,92% | 482,00 |
| 03.12.2024 | 119,36 | 119,68 | 118,38 | 118,38 | -0,24% | 104,00 |
| 02.12.2024 | 119,68 | 119,90 | 118,28 | 118,66 | 0,07% | 106,00 |
| 29.11.2024 | 118,26 | 119,02 | 118,26 | 118,58 | -0,22% | 75,00 |
| 27.11.2024 | 118,84 | 118,84 | 118,84 | 118,84 | 1,04% | 65,00 |
| 26.11.2024 | 117,62 | 117,62 | 117,62 | 117,62 | -0,71% | 1,00 |
| 25.11.2024 | 119,82 | 121,00 | 118,46 | 118,46 | -0,44% | 63,00 |
| 22.11.2024 | 118,98 | 118,98 | 118,98 | 118,98 | -0,15% | 1,00 |
| 21.11.2024 | 116,04 | 119,16 | 116,04 | 119,16 | 3,26% | 96,00 |
| 20.11.2024 | 116,72 | 116,72 | 115,40 | 115,40 | 0,35% | 480,00 |
| 19.11.2024 | 116,20 | 116,54 | 115,00 | 115,00 | -0,26% | 76,00 |
| 18.11.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 0,30% | 9,00 |
| 15.11.2024 | 115,96 | 115,96 | 114,96 | 114,96 | -1,27% | 41,00 |
| 14.11.2024 | 116,20 | 116,44 | 116,20 | 116,44 | -0,55% | 177,00 |
| 13.11.2024 | 116,90 | 117,56 | 116,52 | 117,08 | 0,67% | 385,00 |
| 12.11.2024 | 117,08 | 117,20 | 116,04 | 116,30 | -0,85% | 213,00 |
| 11.11.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 1,98% | 4,00 |
| 08.11.2024 | 115,04 | 115,04 | 115,02 | 115,02 | 0,16% | 26,00 |
| 07.11.2024 | 114,66 | 115,24 | 114,66 | 114,84 | 0,65% | 15,00 |
| 06.11.2024 | 116,24 | 117,96 | 114,10 | 114,10 | 2,06% | 28,00 |
| 05.11.2024 | 111,86 | 111,86 | 111,80 | 111,80 | 1,05% | 63,00 |
| 04.11.2024 | 111,22 | 111,22 | 110,64 | 110,64 | -1,60% | 107,00 |
| 01.11.2024 | 111,02 | 112,44 | 111,02 | 112,44 | 1,02% | 67,00 |
| 31.10.2024 | 113,08 | 113,08 | 111,30 | 111,30 | -2,21% | 16,00 |